Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.842 8.035 7.818 8.017 291,976 +0.18(+2.31%)
Oct 28, 2016 7.848 7.926 7.824 7.836 229,491 +0.00(+0.04%)
Oct 27, 2016 8.084 8.102 7.821 7.833 242,234 -0.24(-2.97%)
Oct 26, 2016 8.138 8.138 8.042 8.072 194,983 -0.11(-1.32%)
Oct 25, 2016 8.228 8.228 8.144 8.180 91,741 -0.06(-0.73%)
Oct 24, 2016 8.180 8.317 8.150 8.240 159,349 +0.07(+0.88%)
Oct 21, 2016 8.132 8.228 8.096 8.168 142,898 -0.04(-0.44%)
Oct 20, 2016 8.186 8.210 8.018 8.204 218,401 +0.04(+0.44%)
Oct 19, 2016 8.108 8.168 8.066 8.168 145,081 +0.08(+1.04%)
Oct 18, 2016 8.012 8.108 7.970 8.084 206,051 +0.11(+1.43%)
Oct 17, 2016 7.940 8.000 7.899 7.970 137,878 +0.07(+0.91%)
Oct 14, 2016 7.887 7.958 7.821 7.899 179,355 +0.02(+0.23%)
Oct 13, 2016 7.707 7.911 7.689 7.881 235,457 +0.17(+2.25%)
Oct 12, 2016 7.629 7.785 7.610 7.707 251,465 +0.13(+1.74%)
Oct 11, 2016 7.833 7.833 7.528 7.575 363,856 -0.26(-3.36%)
Oct 10, 2016 7.761 7.898 7.761 7.839 129,610 +0.08(+1.08%)
Oct 07, 2016 7.731 7.875 7.713 7.755 202,784 +0.02(+0.23%)
Oct 06, 2016 7.749 7.857 7.725 7.737 207,192 -0.04(-0.54%)
Oct 05, 2016 7.976 8.000 7.761 7.779 438,266 -0.15(-1.89%)
Oct 04, 2016 8.204 8.210 7.875 7.928 517,685 -0.28(-3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.